微导纳米

sh688147 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

81.27

涨跌幅

-4.05%

成交量

11,870,400 股

成交额

990,696,256 元

换手率

2.56%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	84.55	81.27	86.80	80.68	-4.05%	11,870,400	990,696,256	2.56
2026-10-13	84.53	84.70	86.88	77.82	-5.44%	19,143,800	1,559,744,256	4.12
2026-10-12	89.00	89.57	93.11	86.32	+0.63%	8,238,500	737,652,544	1.77
2026-10-09	89.43	89.01	89.98	82.59	-0.27%	10,534,400	913,912,896	2.27
2026-10-08	99.48	89.25	99.90	87.89	-11.99%	15,205,700	1,396,061,440	3.27
2026-09-30	108.30	101.41	108.99	101.04	-5.22%	6,739,300	697,043,328	1.45
2026-09-29	104.84	107.00	109.49	104.36	+0.98%	4,950,200	526,773,088	1.07
2026-09-28	111.80	105.96	113.00	104.23	-4.54%	6,102,900	655,663,360	1.31
2026-09-24	115.00	111.00	115.55	110.70	-3.81%	5,404,200	611,108,480	1.16
2026-09-23	117.01	115.40	118.36	115.17	-0.09%	4,574,700	532,477,728	0.98
2026-09-22	117.85	115.50	119.78	114.38	-0.42%	6,074,800	711,491,328	1.31
2026-09-21	121.00	115.99	122.00	115.68	-4.93%	7,738,200	910,292,608	1.67
2026-09-18	116.42	122.00	122.07	115.38	+5.46%	11,669,000	1,389,543,296	2.51
2026-09-17	106.00	115.68	117.99	106.00	+8.31%	13,375,000	1,500,143,104	2.88
2026-09-16	102.13	106.80	108.88	99.07	+6.12%	12,673,100	1,329,778,432	2.73
2026-09-15	97.29	100.64	104.55	96.80	+1.61%	8,120,700	821,883,008	1.75
2026-09-14	98.00	99.05	99.88	95.60	+0.22%	7,878,000	773,703,872	1.70
2026-09-11	102.00	98.83	102.00	94.53	-3.71%	10,101,400	989,408,064	2.17
2026-09-10	103.00	102.64	104.88	100.10	-0.56%	5,310,100	546,727,872	1.14
2026-09-09	104.73	103.22	107.79	102.80	+0.16%	6,310,800	661,802,560	1.36
2026-09-08	106.18	103.05	108.56	102.23	-2.63%	7,305,200	768,499,328	1.57
2026-09-07	102.90	105.83	107.48	101.00	+4.90%	9,150,800	963,793,024	1.97
2026-09-04	107.35	100.89	109.86	99.62	-6.12%	12,120,000	1,260,883,584	2.61
2026-09-03	116.05	107.47	116.77	105.90	-6.83%	12,387,200	1,356,598,144	2.67
2026-09-02	119.34	115.35	120.24	114.31	-4.42%	8,765,200	1,022,331,456	1.89
2026-09-01	125.00	120.68	125.00	115.03	-3.92%	9,024,700	1,079,413,760	1.94
2026-08-31	119.34	125.60	126.50	117.00	+4.65%	10,487,000	1,288,574,848	2.26
2026-08-28	121.69	120.02	127.10	119.42	-1.54%	9,016,300	1,108,578,688	1.94
2026-08-27	113.20	121.90	122.20	110.84	+8.19%	10,306,200	1,208,010,880	2.22
2026-08-26	111.90	112.67	118.00	109.01	+0.63%	9,703,500	1,099,159,936	2.09

需要全历史数据与程序化访问？查看微导纳米日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688147 获取全部历史日线。